Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.31 -0.19 (-1.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.829 6.945 6.829 6.888 10,084 +0.06(+0.88%)
Jul 28, 2016 6.745 6.829 6.745 6.829 5,627 +0.04(+0.54%)
Jul 27, 2016 6.828 6.828 6.779 6.792 1,263 -0.02(-0.24%)
Jul 26, 2016 6.986 6.986 6.777 6.808 4,094 -0.17(-2.45%)
Jul 25, 2016 6.760 6.999 6.726 6.979 97,612 +0.20(+3.02%)
Jul 21, 2016 6.774 6.774 6.774 6.774 1 +0.05(+0.81%)
Jul 20, 2016 6.719 6.719 6.719 6.719 1,626 +0.03(+0.51%)
Jul 19, 2016 6.685 6.685 6.685 6.685 588 +0.01(+0.20%)
Jul 18, 2016 6.672 6.672 6.672 6.672 216 -0.01(-0.08%)
Jul 15, 2016 6.788 6.788 6.658 6.677 9,729 -0.03(-0.45%)
Jul 13, 2016 6.672 6.707 6.707 6.707 345 -0.08(-1.19%)
Jul 12, 2016 6.788 6.788 6.788 6.788 940 +0.08(+1.14%)
Jul 11, 2016 6.711 6.711 6.711 6.711 174 -0.07(-1.07%)
Jul 08, 2016 6.730 6.783 6.730 6.783 456 +0.06(+0.95%)
Jul 07, 2016 6.692 6.733 6.672 6.719 2,047 -0.01(-0.10%)
Jul 05, 2016 6.678 6.726 6.665 6.726 1,029 +0.01(+0.10%)
Jul 01, 2016 6.719 6.719 6.719 6.719 292 +0.05(+0.72%)
Jun 30, 2016 6.760 6.794 6.672 6.672 1,553 -0.12(-1.71%)
Jun 29, 2016 6.763 6.788 6.763 6.788 1,968 +0.09(+1.33%)
Jun 28, 2016 6.685 6.699 6.685 6.699 2,318 -0.08(-1.14%)
Jun 27, 2016 6.829 6.829 6.672 6.776 3,555 +0.02(+0.23%)
Jun 24, 2016 6.808 6.829 6.583 6.760 18,467 +0.00(+0.00%)
Jun 23, 2016 6.767 6.808 6.760 6.760 6,072 -0.07(-1.00%)
Jun 22, 2016 6.822 6.829 6.822 6.829 610 +0.13(+1.94%)
Jun 21, 2016 6.774 6.794 6.699 6.699 127,867 +0.04(+0.62%)
Jun 20, 2016 6.760 6.794 6.658 6.658 21,544 -0.06(-0.91%)
Jun 17, 2016 6.753 6.753 6.590 6.719 16,284 +0.03(+0.41%)
Jun 16, 2016 6.692 6.692 6.615 6.692 5,783 +0.17(+2.62%)
Jun 15, 2016 6.692 6.692 6.521 6.521 2,102 -0.17(-2.55%)
Jun 14, 2016 6.487 6.733 6.487 6.692 9,568 +0.16(+2.40%)
Jun 13, 2016 6.610 6.624 6.501 6.535 3,526 -0.12(-1.85%)
Jun 10, 2016 6.658 6.658 6.535 6.658 3,848 +0.00(+0.00%)
Jun 09, 2016 6.794 6.794 6.564 6.658 7,234 -0.11(-1.61%)
Jun 08, 2016 6.767 6.775 6.767 6.767 3,265 +0.05(+0.71%)
Jun 07, 2016 6.726 6.726 6.631 6.719 7,313 +0.01(+0.20%)
Jun 06, 2016 6.692 6.706 6.598 6.706 9,297 +0.01(+0.20%)
Jun 03, 2016 6.686 6.706 6.686 6.692 6,118 +0.01(+0.10%)
Jun 02, 2016 6.706 6.760 6.686 6.686 8,156 -0.02(-0.30%)
Jun 01, 2016 6.706 6.706 6.662 6.706 5,318 +0.03(+0.40%)
May 31, 2016 6.659 6.679 6.650 6.679 2,963 +0.09(+1.41%)
May 27, 2016 6.584 6.586 6.586 6.586 5,473 +0.03(+0.44%)
May 26, 2016 6.557 6.557 6.557 6.557 2,108 +0.07(+1.04%)
May 25, 2016 6.588 6.588 6.490 6.490 2,420 -0.01(-0.17%)
May 24, 2016 6.475 6.550 6.475 6.501 1,201 +0.17(+2.63%)
May 23, 2016 6.307 6.564 6.307 6.334 7,862 +0.03(+0.43%)
May 20, 2016 6.462 6.591 6.307 6.307 5,108 -0.26(-4.01%)
May 19, 2016 6.672 6.672 6.501 6.571 2,643 +0.26(+4.18%)
May 18, 2016 6.672 6.672 6.241 6.307 21,856 -0.29(-4.41%)
May 17, 2016 6.591 6.726 6.591 6.598 8,148 +0.01(+0.10%)
May 16, 2016 6.591 6.591 6.557 6.591 2,371 +0.00(+0.00%)
May 13, 2016 6.639 6.639 6.591 6.591 3,624 +0.06(+0.93%)
May 12, 2016 6.638 6.686 6.530 6.530 6,902 -0.06(-0.96%)
May 11, 2016 6.591 6.597 6.530 6.593 6,473 +0.02(+0.24%)
May 10, 2016 6.591 6.598 6.577 6.577 18,404 +0.05(+0.83%)
May 06, 2016 6.490 6.523 6.523 6.523 2 -0.05(-0.82%)
May 05, 2016 6.591 6.591 6.576 6.577 11,609 +0.02(+0.30%)
May 04, 2016 6.500 6.571 6.490 6.558 2,473 +0.07(+1.05%)
May 03, 2016 6.528 6.591 6.490 6.490 1,698 -0.07(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.